| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.42 | 11.48 | 11.14 | 11.38 | 11.38 | -0.14 (-1.22%) | 16,865,196 |
| 25 Feb 2022 | CNY | 11.58 | 11.71 | 11.43 | 11.52 | 11.52 | 0.0 (0.0%) | 15,248,258 |
| 24 Feb 2022 | CNY | 11.88 | 12.12 | 11.28 | 11.52 | 11.52 | -0.47 (-3.92%) | 37,395,830 |
| 23 Feb 2022 | CNY | 12.13 | 12.18 | 11.86 | 11.99 | 11.99 | -0.09 (-0.75%) | 20,472,054 |
| 22 Feb 2022 | CNY | 12.07 | 12.27 | 11.84 | 12.08 | 12.08 | -0.15 (-1.23%) | 20,562,491 |
| 21 Feb 2022 | CNY | 12.03 | 12.41 | 11.91 | 12.23 | 12.23 | +0.12 (+0.99%) | 22,127,263 |
| 18 Feb 2022 | CNY | 12.05 | 12.26 | 12.03 | 12.11 | 12.11 | 0.0 (0.0%) | 16,191,775 |
| 17 Feb 2022 | CNY | 12.28 | 12.35 | 11.8 | 12.11 | 12.11 | -0.27 (-2.18%) | 41,964,868 |
| 16 Feb 2022 | CNY | 12.45 | 12.59 | 12.18 | 12.38 | 12.38 | -0.07 (-0.56%) | 31,058,185 |
| 15 Feb 2022 | CNY | 12.48 | 12.55 | 12.05 | 12.45 | 12.45 | -0.32 (-2.51%) | 40,948,497 |
| 14 Feb 2022 | CNY | 12.85 | 13.35 | 12.51 | 12.77 | 12.77 | +0.03 (+0.24%) | 72,514,094 |
| 11 Feb 2022 | CNY | 12.51 | 13.44 | 12.45 | 12.74 | 12.74 | +0.06 (+0.47%) | 62,266,263 |
| 10 Feb 2022 | CNY | 11.95 | 12.97 | 11.95 | 12.68 | 12.68 | +0.58 (+4.79%) | 70,746,519 |
| 9 Feb 2022 | CNY | 11.75 | 12.2 | 11.67 | 12.1 | 12.1 | +0.28 (+2.37%) | 49,272,242 |
| 8 Feb 2022 | CNY | 11.35 | 12.08 | 11.28 | 11.82 | 11.82 | +0.49 (+4.32%) | 52,089,015 |
| 7 Feb 2022 | CNY | 11.36 | 11.52 | 10.97 | 11.33 | 11.33 | +0.08 (+0.71%) | 25,550,161 |
| 28 Jan 2022 | CNY | 10.66 | 11.5 | 10.66 | 11.25 | 11.25 | +0.59 (+5.53%) | 32,908,891 |
| 27 Jan 2022 | CNY | 10.93 | 11.04 | 10.63 | 10.66 | 10.66 | -0.36 (-3.27%) | 19,909,190 |
| 26 Jan 2022 | CNY | 11.25 | 11.35 | 10.96 | 11.02 | 11.02 | -0.23 (-2.04%) | 23,712,250 |
| 25 Jan 2022 | CNY | 11.3 | 11.75 | 11.18 | 11.25 | 11.25 | -0.2 (-1.75%) | 33,339,014 |
| 24 Jan 2022 | CNY | 10.87 | 11.81 | 10.85 | 11.45 | 11.45 | +0.39 (+3.53%) | 40,808,725 |
| 21 Jan 2022 | CNY | 11.11 | 11.45 | 11.03 | 11.06 | 11.06 | +0.14 (+1.28%) | 41,393,424 |
| 20 Jan 2022 | CNY | 11.05 | 11.16 | 10.89 | 10.92 | 10.92 | -0.22 (-1.97%) | 15,494,716 |
| 19 Jan 2022 | CNY | 10.8 | 11.17 | 10.78 | 11.14 | 11.14 | +0.27 (+2.48%) | 21,798,719 |
| 18 Jan 2022 | CNY | 10.91 | 11.01 | 10.74 | 10.87 | 10.87 | -0.07 (-0.64%) | 10,432,494 |
| 17 Jan 2022 | CNY | 10.78 | 11 | 10.72 | 10.94 | 10.94 | +0.14 (+1.30%) | 12,737,348 |
| 14 Jan 2022 | CNY | 10.94 | 11.07 | 10.77 | 10.8 | 10.8 | -0.2 (-1.82%) | 16,017,829 |
| 13 Jan 2022 | CNY | 11 | 11.12 | 10.95 | 11 | 11 | -0.08 (-0.72%) | 17,410,163 |
| 12 Jan 2022 | CNY | 10.64 | 11.17 | 10.46 | 11.08 | 11.08 | +0.44 (+4.14%) | 30,443,196 |
| 11 Jan 2022 | CNY | 10.64 | 10.79 | 10.6 | 10.64 | 10.64 | +0.03 (+0.28%) | 11,602,117 |
